KissMeData/002100/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,183600,146515090,9280,9280,9280,9280,66
20240902,183500,146515090,9280,9280,9280,9280,0
20240902,183400,146515090,9280,9280,9280,9280,0
20240902,183300,146515090,9280,9280,9280,9280,0
20240902,183200,146515090,9280,9280,9280,9280,0
20240902,183100,146515090,9280,9280,9280,9280,0
20240902,183000,146515090,9280,9280,9280,9280,0
20240902,182900,146515090,9280,9280,9280,9280,0
20240902,182800,146515090,9280,9280,9280,9280,0
20240902,182700,146515090,9280,9280,9280,9280,0
20240902,182600,146515090,9280,9280,9280,9280,0
20240902,182500,146515090,9280,9280,9280,9280,0
20240902,182400,146515090,9280,9280,9280,9280,0
20240902,182300,146515090,9280,9280,9280,9280,0
20240902,182200,146515090,9280,9280,9280,9280,0
20240902,182100,146515090,9280,9280,9280,9280,0
20240902,182000,146515090,9280,9280,9280,9280,0
20240902,181900,146515090,9280,9280,9280,9280,0
20240902,181800,146515090,9280,9280,9280,9280,0
20240902,181700,146515090,9280,9280,9280,9280,0
20240902,181600,146515090,9280,9280,9280,9280,0
20240902,181500,146515090,9280,9280,9280,9280,0
20240902,181400,146515090,9280,9280,9280,9280,0
20240902,181300,146515090,9280,9280,9280,9280,0
20240902,181200,146515090,9280,9280,9280,9280,0
20240902,181100,146515090,9280,9280,9280,9280,0
20240902,181000,146515090,9280,9280,9280,9280,0
20240902,180900,146515090,9280,9280,9280,9280,0
20240902,180800,146515090,9280,9280,9280,9280,0
20240902,180700,146515090,9280,9280,9280,9280,0
20240902,180600,146515090,9280,9280,9280,9280,66
20240902,180500,146515090,9280,9280,9280,9280,0
20240902,180400,146515090,9280,9280,9280,9280,0
20240902,180300,146515090,9280,9280,9280,9280,0
20240902,180200,146515090,9280,9280,9280,9280,0
20240902,180100,146515090,9280,9280,9280,9280,0
20240902,180000,146515090,9280,9280,9280,9280,0
20240902,175900,146515090,9280,9280,9280,9280,0
20240902,175800,146515090,9280,9280,9280,9280,0
20240902,175700,146515090,9280,9280,9280,9280,0
20240902,175600,146515090,9280,9280,9280,9280,0
20240902,175500,146515090,9280,9280,9280,9280,0
20240902,175400,146515090,9280,9280,9280,9280,0
20240902,175300,146515090,9280,9280,9280,9280,0
20240902,175200,146515090,9280,9280,9280,9280,0
20240902,175100,146515090,9280,9280,9280,9280,0
20240902,175000,146515090,9280,9280,9280,9280,0
20240902,174900,146515090,9280,9280,9280,9280,0
20240902,174800,146515090,9280,9280,9280,9280,0
20240902,174700,146515090,9280,9280,9280,9280,0
20240902,174600,146515090,9280,9280,9280,9280,0
20240902,174500,146515090,9280,9280,9280,9280,0
20240902,174400,146515090,9280,9280,9280,9280,0
20240902,174300,146515090,9280,9280,9280,9280,0
20240902,174200,146515090,9280,9280,9280,9280,0
20240902,174100,146515090,9280,9280,9280,9280,0
20240902,174000,146515090,9280,9280,9280,9280,0
20240902,173900,146515090,9280,9280,9280,9280,0
20240902,173800,146515090,9280,9280,9280,9280,0
20240902,173700,146515090,9280,9280,9280,9280,0
20240902,173600,146515090,9280,9280,9280,9280,66
20240902,173500,146515090,9280,9280,9280,9280,0
20240902,173400,146515090,9280,9280,9280,9280,0
20240902,173300,146515090,9280,9280,9280,9280,0
20240902,173200,146515090,9280,9280,9280,9280,0
20240902,173100,146515090,9280,9280,9280,9280,0
20240902,173000,146515090,9280,9280,9280,9280,0
20240902,172900,146515090,9280,9280,9280,9280,0
20240902,172800,146515090,9280,9280,9280,9280,0
20240902,172700,146515090,9280,9280,9280,9280,0
20240902,172600,146515090,9280,9280,9280,9280,0
20240902,172500,146515090,9280,9280,9280,9280,0
20240902,172400,146515090,9280,9280,9280,9280,0
20240902,172300,146515090,9280,9280,9280,9280,0
20240902,172200,146515090,9280,9280,9280,9280,0
20240902,172100,146515090,9280,9280,9280,9280,0
20240902,172000,146515090,9280,9280,9280,9280,0
20240902,171900,146515090,9280,9280,9280,9280,0
20240902,171800,146515090,9280,9280,9280,9280,0
20240902,171700,146515090,9280,9280,9280,9280,0
20240902,171600,146515090,9280,9280,9280,9280,0
20240902,171500,146515090,9280,9280,9280,9280,0
20240902,171400,146515090,9280,9280,9280,9280,0
20240902,171300,146515090,9280,9280,9280,9280,0
20240902,171200,146515090,9280,9280,9280,9280,0
20240902,171100,146515090,9280,9280,9280,9280,0
20240902,171000,146515090,9280,9280,9280,9280,0
20240902,170900,146515090,9280,9280,9280,9280,0
20240902,170800,146515090,9280,9280,9280,9280,0
20240902,170700,146515090,9280,9280,9280,9280,0
20240902,170600,146515090,9280,9280,9280,9280,66
20240902,170500,146515090,9280,9280,9280,9280,0
20240902,170400,146515090,9280,9280,9280,9280,0
20240902,170300,146515090,9280,9280,9280,9280,0
20240902,170200,146515090,9280,9280,9280,9280,0
20240902,170100,146515090,9280,9280,9280,9280,0
20240902,170000,146515090,9280,9280,9280,9280,0
20240902,165900,146515090,9280,9280,9280,9280,0
20240902,165800,146515090,9280,9280,9280,9280,0
20240902,165700,146515090,9280,9280,9280,9280,0
20240902,165600,146515090,9280,9280,9280,9280,0
20240902,165500,146515090,9280,9280,9280,9280,0
20240902,165400,146515090,9280,9280,9280,9280,0
20240902,165300,146515090,9280,9280,9280,9280,0
20240902,165200,146515090,9280,9280,9280,9280,0
20240902,165100,146515090,9280,9280,9280,9280,0
20240902,165000,146515090,9280,9280,9280,9280,0
20240902,164900,146515090,9280,9280,9280,9280,0
20240902,164800,146515090,9280,9280,9280,9280,0
20240902,164700,146515090,9280,9280,9280,9280,0
20240902,164600,146515090,9280,9280,9280,9280,0
20240902,164500,146515090,9280,9280,9280,9280,0
20240902,164400,146515090,9280,9280,9280,9280,0
20240902,164300,146515090,9280,9280,9280,9280,0
20240902,164200,146515090,9280,9280,9280,9280,0
20240902,164100,146515090,9280,9280,9280,9280,0
20240902,164000,146515090,9280,9280,9280,9280,0
20240902,163900,146515090,9280,9280,9280,9280,0
20240902,163800,146515090,9280,9280,9280,9280,0
20240902,163700,146515090,9280,9280,9280,9280,0
20240902,163600,146515090,9280,9280,9280,9280,66
20240902,163500,146515090,9280,9280,9280,9280,0
20240902,163400,146515090,9280,9280,9280,9280,0
20240902,163300,146515090,9280,9280,9280,9280,0
20240902,163200,146515090,9280,9280,9280,9280,0
20240902,163100,146515090,9280,9280,9280,9280,0
20240902,163000,146515090,9280,9280,9280,9280,0
20240902,162900,146515090,9280,9280,9280,9280,0
20240902,162800,146515090,9280,9280,9280,9280,0
20240902,162700,146515090,9280,9280,9280,9280,0
20240902,162600,146515090,9280,9280,9280,9280,0
20240902,162500,146515090,9280,9280,9280,9280,0
20240902,162400,146515090,9280,9280,9280,9280,0
20240902,162300,146515090,9280,9280,9280,9280,0
20240902,162200,146515090,9280,9280,9280,9280,0
20240902,162100,146515090,9280,9280,9280,9280,0
20240902,162000,146515090,9280,9280,9280,9280,0
20240902,161900,146515090,9280,9280,9280,9280,0
20240902,161800,146515090,9280,9280,9280,9280,0
20240902,161700,146515090,9280,9280,9280,9280,0
20240902,161600,146515090,9280,9280,9280,9280,0
20240902,161500,146515090,9280,9280,9280,9280,0
20240902,161400,146515090,9280,9280,9280,9280,0
20240902,161300,146515090,9280,9280,9280,9280,0
20240902,161200,146515090,9280,9280,9280,9280,0
20240902,161100,146515090,9280,9280,9280,9280,0
20240902,161000,146515090,9280,9280,9280,9280,0
20240902,160900,146515090,9280,9280,9280,9280,0
20240902,160800,146515090,9280,9280,9280,9280,0
20240902,160700,146515090,9280,9280,9280,9280,0
20240902,160600,146515090,9280,9280,9280,9280,66
20240902,160500,146515090,9280,9280,9280,9280,0
20240902,160400,146515090,9280,9280,9280,9280,0
20240902,160300,146515090,9280,9280,9280,9280,0
20240902,160200,146515090,9280,9280,9280,9280,0
20240902,160100,146515090,9280,9280,9280,9280,0
20240902,160000,146515090,9280,9280,9280,9280,0
20240902,155900,146515090,9280,9280,9280,9280,0
20240902,155800,146515090,9280,9280,9280,9280,0
20240902,155700,146515090,9280,9280,9280,9280,0
20240902,155600,146515090,9280,9280,9280,9280,0
20240902,155500,146515090,9280,9280,9280,9280,0
20240902,155400,146515090,9280,9280,9280,9280,0
20240902,155300,146515090,9280,9280,9280,9280,0
20240902,155200,146515090,9280,9280,9280,9280,0
20240902,155100,146515090,9280,9280,9280,9280,0
20240902,155000,146515090,9280,9280,9280,9280,0
20240902,154900,146515090,9280,9280,9280,9280,0
20240902,154800,146515090,9280,9280,9280,9280,0
20240902,154700,146515090,9280,9280,9280,9280,0
20240902,154600,146515090,9280,9280,9280,9280,0
20240902,154500,146515090,9280,9280,9280,9280,0
20240902,154400,146515090,9280,9280,9280,9280,0
20240902,154300,146515090,9280,9280,9280,9280,0
20240902,154200,146515090,9280,9280,9280,9280,0
20240902,154100,146515090,9280,9280,9280,9280,0
20240902,154000,146515090,9280,9280,9280,9280,0
20240902,153900,146515090,9280,9280,9280,9280,0
20240902,153800,146515090,9280,9280,9280,9280,0
20240902,153700,146515090,9280,9280,9280,9280,0
20240902,153600,146515090,9280,9280,9280,9280,66
20240902,153500,146515090,9280,9280,9280,9280,0
20240902,153400,146515090,9280,9280,9280,9280,0
20240902,153300,146515090,9280,9280,9280,9280,0
20240902,153200,146515090,9280,9280,9280,9280,0
20240902,153100,146515090,9280,9280,9280,9280,0
20240902,153000,146515090,9280,9280,9280,9280,66
20240902,152900,145902610,9260,9260,9260,9260,0
20240902,152800,145902610,9260,9260,9260,9260,0
20240902,152700,145902610,9260,9260,9260,9260,0
20240902,152600,145902610,9260,9260,9260,9260,0
20240902,152500,145902610,9260,9260,9260,9260,0
20240902,152400,145902610,9260,9260,9260,9260,0
20240902,152300,145902610,9260,9260,9260,9260,0
20240902,152200,145902610,9260,9260,9260,9260,0
20240902,152100,145902610,9260,9260,9260,9260,0
20240902,152000,145902610,9260,9260,9260,9260,0
20240902,151900,145902610,9260,9260,9260,9260,85
20240902,151800,145115510,9280,9280,9280,9280,249
20240902,151700,142804790,9280,9260,9280,9260,54
20240902,151600,142304490,9230,9230,9230,9230,20
20240902,151500,142119890,9230,9230,9230,9230,0
20240902,151400,142119890,9230,9240,9240,9230,3
20240902,151300,142092190,9260,9260,9260,9260,24
20240902,151200,141869950,9280,9280,9280,9280,0
20240902,151100,141869950,9280,9250,9280,9250,2
20240902,151000,141851420,9270,9270,9270,9270,0
20240902,150900,141851420,9270,9270,9270,9270,0
20240902,150800,141851420,9270,9250,9280,9250,253
20240902,150700,139506540,9270,9240,9270,9240,4
20240902,150600,139469520,9270,9270,9270,9270,0
20240902,150500,139469520,9270,9270,9270,9270,0
20240902,150400,139469520,9270,9270,9270,9270,0
20240902,150300,139469520,9270,9270,9270,9270,0
20240902,150200,139469520,9270,9270,9270,9270,0
20240902,150100,139469520,9270,9270,9270,9270,0
20240902,150000,139469520,9270,9270,9270,9270,0
20240902,145900,139469520,9270,9240,9270,9240,2
20240902,145800,139451010,9270,9270,9270,9270,0
20240902,145700,139451010,9270,9270,9270,9270,0
20240902,145600,139451010,9270,9250,9270,9250,240
20240902,145500,137228650,9250,9250,9250,9250,0
20240902,145400,137228650,9250,9250,9250,9250,0
20240902,145300,137228650,9250,9250,9250,9250,0
20240902,145200,137228650,9250,9250,9250,9250,0
20240902,145100,137228650,9250,9250,9250,9250,0
20240902,145000,137228650,9250,9250,9250,9250,84
20240902,144900,136451650,9240,9230,9240,9230,96
20240902,144800,135564700,9230,9230,9230,9230,0
20240902,144700,135564700,9230,9230,9230,9230,0
20240902,144600,135564700,9230,9230,9230,9230,0
20240902,144500,135564700,9230,9230,9230,9230,0
20240902,144400,135564700,9230,9230,9230,9230,485
20240902,144300,131088150,9220,9220,9220,9220,0
20240902,144200,131088150,9220,9220,9220,9220,0
20240902,144100,131088150,9220,9220,9220,9220,0
20240902,144000,131088150,9220,9220,9220,9220,8
20240902,143900,131014390,9230,9230,9230,9230,5
20240902,143800,130968240,9220,9220,9220,9220,0
20240902,143700,130968240,9220,9220,9220,9220,0
20240902,143600,130968240,9220,9220,9220,9220,0
20240902,143500,130968240,9220,9220,9220,9220,0
20240902,143400,130968240,9220,9220,9220,9220,0
20240902,143300,130968240,9220,9220,9220,9220,0
20240902,143200,130968240,9220,9220,9220,9220,90
20240902,143100,130138440,9230,9230,9230,9230,0
20240902,143000,130138440,9230,9230,9230,9230,160
20240902,142900,128661640,9230,9230,9230,9230,0
20240902,142800,128661640,9230,9230,9230,9230,0
20240902,142700,128661640,9230,9230,9230,9230,1
20240902,142600,128652410,9230,9230,9230,9230,0
20240902,142500,128652410,9230,9230,9230,9230,145
20240902,142400,127314060,9220,9220,9220,9220,0
20240902,142300,127314060,9220,9220,9220,9220,0
20240902,142200,127314060,9220,9220,9220,9220,0
20240902,142100,127314060,9220,9220,9220,9220,0
20240902,142000,127314060,9220,9220,9220,9220,0
20240902,141900,127314060,9220,9220,9220,9220,0
20240902,141800,127314060,9220,9220,9220,9220,0
20240902,141700,127314060,9220,9220,9220,9220,23
20240902,141600,127102000,9230,9230,9230,9230,0
20240902,141500,127102000,9230,9230,9230,9230,10
20240902,141400,127009700,9230,9230,9230,9230,0
20240902,141300,127009700,9230,9230,9230,9230,0
20240902,141200,127009700,9230,9230,9230,9230,0
20240902,141100,127009700,9230,9230,9230,9230,0
20240902,141000,127009700,9230,9230,9230,9230,0
20240902,140900,127009700,9230,9230,9230,9230,0
20240902,140800,127009700,9230,9230,9230,9230,0
20240902,140700,127009700,9230,9230,9230,9230,0
20240902,140600,127009700,9230,9230,9230,9230,0
20240902,140500,127009700,9230,9230,9230,9230,0
20240902,140400,127009700,9230,9230,9230,9230,0
20240902,140300,127009700,9230,9230,9230,9230,0
20240902,140200,127009700,9230,9230,9230,9230,0
20240902,140100,127009700,9230,9230,9230,9230,120
20240902,140000,125902100,9210,9220,9220,9210,100
20240902,135900,124980870,9220,9220,9220,9210,176
20240902,135800,123358170,9230,9230,9230,9230,1
20240902,135700,123348940,9230,9230,9230,9230,0
20240902,135600,123348940,9230,9230,9230,9230,40
20240902,135500,122979740,9230,9230,9230,9230,0
20240902,135400,122979740,9230,9230,9230,9230,0
20240902,135300,122979740,9230,9230,9230,9230,0
20240902,135200,122979740,9230,9230,9230,9230,17
20240902,135100,122822830,9230,9230,9230,9230,0
20240902,135000,122822830,9230,9230,9230,9230,0
20240902,134900,122822830,9230,9230,9230,9230,0
20240902,134800,122822830,9230,9230,9230,9230,0
20240902,134700,122822830,9230,9230,9230,9230,0
20240902,134600,122822830,9230,9230,9230,9230,0
20240902,134500,122822830,9230,9230,9230,9230,0
20240902,134400,122822830,9230,9230,9230,9230,44
20240902,134300,122416710,9230,9230,9230,9230,0
20240902,134200,122416710,9230,9230,9230,9230,0
20240902,134100,122416710,9230,9230,9230,9230,1
20240902,134000,122407480,9230,9230,9230,9230,38
20240902,133900,122056740,9230,9230,9230,9230,0
20240902,133800,122056740,9230,9230,9230,9230,0
20240902,133700,122056740,9230,9230,9230,9230,0
20240902,133600,122056740,9230,9230,9230,9230,0
20240902,133500,122056740,9230,9230,9230,9230,2
20240902,133400,122038280,9240,9240,9240,9240,301
20240902,133300,119257040,9240,9240,9240,9240,0
20240902,133200,119257040,9240,9240,9240,9240,0
20240902,133100,119257040,9240,9240,9240,9240,0
20240902,133000,119257040,9240,9240,9240,9240,595
20240902,132900,113759240,9240,9240,9240,9240,0
20240902,132800,113759240,9240,9240,9240,9240,0
20240902,132700,113759240,9240,9240,9240,9240,0
20240902,132600,113759240,9240,9240,9240,9240,0
20240902,132500,113759240,9240,9240,9240,9240,1
20240902,132400,113750000,9240,9240,9240,9240,0
20240902,132300,113750000,9240,9240,9240,9240,0
20240902,132200,113750000,9240,9240,9240,9240,1
20240902,132100,113740760,9240,9240,9240,9240,0
20240902,132000,113740760,9240,9240,9240,9240,0
20240902,131900,113740760,9240,9240,9240,9240,0
20240902,131800,113740760,9240,9240,9240,9240,0
20240902,131700,113740760,9240,9240,9240,9240,0
20240902,131600,113740760,9240,9250,9250,9240,25
20240902,131500,113509750,9250,9240,9250,9240,6
20240902,131400,113454300,9240,9240,9240,9240,0
20240902,131300,113454300,9240,9240,9240,9240,1
20240902,131200,113445060,9240,9240,9240,9240,5
20240902,131100,113398860,9240,9240,9240,9240,0
20240902,131000,113398860,9240,9240,9240,9240,5
20240902,130900,113352660,9230,9230,9230,9230,0
20240902,130800,113352660,9230,9230,9230,9230,0
20240902,130700,113352660,9230,9230,9230,9230,0
20240902,130600,113352660,9230,9230,9230,9230,20
20240902,130500,113168060,9240,9240,9240,9240,0
20240902,130400,113168060,9240,9240,9240,9240,0
20240902,130300,113168060,9240,9240,9240,9240,0
20240902,130200,113168060,9240,9240,9240,9240,0
20240902,130100,113168060,9240,9240,9240,9240,0
20240902,130000,113168060,9240,9240,9240,9240,0
20240902,125900,113168060,9240,9240,9240,9240,0
20240902,125800,113168060,9240,9240,9240,9240,3
20240902,125700,113140340,9240,9240,9240,9240,0
20240902,125600,113140340,9240,9240,9240,9240,0
20240902,125500,113140340,9240,9240,9250,9240,42
20240902,125400,112752250,9250,9250,9250,9250,0
20240902,125300,112752250,9250,9250,9250,9250,0
20240902,125200,112752250,9250,9250,9250,9250,0
20240902,125100,112752250,9250,9250,9250,9250,0
20240902,125000,112752250,9250,9250,9250,9250,0
20240902,124900,112752250,9250,9250,9250,9250,0
20240902,124800,112752250,9250,9250,9250,9250,0
20240902,124700,112752250,9250,9250,9250,9250,0
20240902,124600,112752250,9250,9250,9250,9250,0
20240902,124500,112752250,9250,9250,9250,9250,0
20240902,124400,112752250,9250,9250,9250,9250,0
20240902,124300,112752250,9250,9240,9250,9240,2
20240902,124200,112733760,9250,9240,9250,9240,21
20240902,124100,112539710,9250,9250,9250,9250,0
20240902,124000,112539710,9250,9250,9250,9250,0
20240902,123900,112539710,9250,9250,9250,9250,0
20240902,123800,112539710,9250,9250,9250,9250,0
20240902,123700,112539710,9250,9240,9250,9240,2
20240902,123600,112521220,9250,9250,9250,9250,0
20240902,123500,112521220,9250,9240,9250,9240,78
20240902,123400,111800490,9250,9250,9250,9250,0
20240902,123300,111800490,9250,9250,9250,9250,1
20240902,123200,111791240,9250,9250,9250,9250,3
20240902,123100,111763490,9250,9250,9250,9250,0
20240902,123000,111763490,9250,9250,9250,9250,0
20240902,122900,111763490,9250,9250,9250,9250,42
20240902,122800,111374990,9250,9250,9250,9250,0
20240902,122700,111374990,9250,9250,9250,9250,0
20240902,122600,111374990,9250,9250,9250,9250,0
20240902,122500,111374990,9250,9250,9250,9250,0
20240902,122400,111374990,9250,9250,9250,9250,0
20240902,122300,111374990,9250,9250,9250,9250,0
20240902,122200,111374990,9250,9250,9250,9250,0
20240902,122100,111374990,9250,9250,9250,9250,116
20240902,122000,110301990,9250,9250,9250,9250,0
20240902,121900,110301990,9250,9250,9250,9250,16
20240902,121800,110153990,9250,9250,9250,9250,8
20240902,121700,110079990,9250,9250,9250,9250,6
20240902,121600,110024490,9250,9250,9250,9250,0
20240902,121500,110024490,9250,9250,9250,9250,0
20240902,121400,110024490,9250,9250,9250,9250,0
20240902,121300,110024490,9250,9250,9250,9250,1
20240902,121200,110015240,9260,9260,9260,9260,0
20240902,121100,110015240,9260,9260,9260,9260,0
20240902,121000,110015240,9260,9250,9280,9250,329
20240902,120900,106965900,9250,9250,9250,9250,160
20240902,120800,105485900,9240,9240,9240,9240,28
20240902,120700,105227180,9240,9240,9240,9240,0
20240902,120600,105227180,9240,9240,9240,9240,0
20240902,120500,105227180,9240,9240,9240,9240,0
20240902,120400,105227180,9240,9240,9240,9240,0
20240902,120300,105227180,9240,9240,9240,9240,0
20240902,120200,105227180,9240,9240,9240,9240,0
20240902,120100,105227180,9240,9240,9240,9240,30
20240902,120000,104949980,9240,9240,9240,9240,1
20240902,115900,104940740,9230,9230,9230,9230,1
20240902,115800,104931510,9210,9210,9210,9210,0
20240902,115700,104931510,9210,9210,9210,9210,0
20240902,115600,104931510,9210,9210,9210,9210,0
20240902,115500,104931510,9210,9210,9210,9210,1
20240902,115400,104922300,9240,9240,9240,9240,0
20240902,115300,104922300,9240,9240,9240,9240,0
20240902,115200,104922300,9240,9240,9240,9240,0
20240902,115100,104922300,9240,9240,9240,9240,0
20240902,115000,104922300,9240,9230,9240,9210,302
20240902,114900,102138630,9240,9240,9240,9240,0
20240902,114800,102138630,9240,9240,9240,9240,0
20240902,114700,102138630,9240,9240,9240,9240,0
20240902,114600,102138630,9240,9240,9240,9240,0
20240902,114500,102138630,9240,9240,9240,9240,0
20240902,114400,102138630,9240,9240,9240,9240,0
20240902,114300,102138630,9240,9240,9240,9240,0
20240902,114200,102138630,9240,9240,9240,9240,40
20240902,114100,101769030,9240,9240,9240,9240,0
20240902,114000,101769030,9240,9240,9240,9240,0
20240902,113900,101769030,9240,9240,9240,9240,0
20240902,113800,101769030,9240,9240,9240,9240,0
20240902,113700,101769030,9240,9240,9240,9240,12
20240902,113600,101658150,9240,9240,9240,9240,0
20240902,113500,101658150,9240,9240,9240,9240,0
20240902,113400,101658150,9240,9240,9240,9240,0
20240902,113300,101658150,9240,9240,9240,9240,0
20240902,113200,101658150,9240,9240,9240,9240,0
20240902,113100,101658150,9240,9240,9240,9240,0
20240902,113000,101658150,9240,9240,9240,9240,0
20240902,112900,101658150,9240,9240,9240,9240,4
20240902,112800,101621190,9250,9250,9250,9250,0
20240902,112700,101621190,9250,9250,9250,9250,0
20240902,112600,101621190,9250,9250,9250,9250,0
20240902,112500,101621190,9250,9250,9250,9250,2
20240902,112400,101602690,9250,9250,9250,9250,0
20240902,112300,101602690,9250,9240,9250,9240,2
20240902,112200,101584200,9230,9230,9230,9230,0
20240902,112100,101584200,9230,9230,9230,9230,3
20240902,112000,101556510,9250,9250,9250,9250,0
20240902,111900,101556510,9250,9250,9250,9250,0
20240902,111800,101556510,9250,9250,9250,9250,0
20240902,111700,101556510,9250,9250,9250,9250,0
20240902,111600,101556510,9250,9250,9250,9250,0
20240902,111500,101556510,9250,9250,9250,9250,0
20240902,111400,101556510,9250,9250,9250,9250,1
20240902,111300,101547260,9250,9250,9250,9250,50
20240902,111200,101084760,9250,9250,9250,9250,0
20240902,111100,101084760,9250,9250,9250,9250,0
20240902,111000,101084760,9250,9240,9250,9240,63
20240902,110900,100502540,9250,9250,9250,9250,0
20240902,110800,100502540,9250,9230,9260,9230,494
20240902,110700,95941670,9220,9220,9220,9220,0
20240902,110600,95941670,9220,9220,9220,9220,397
20240902,110500,92281330,9220,9220,9220,9220,5
20240902,110400,92235230,9220,9220,9220,9220,0
20240902,110300,92235230,9220,9220,9220,9220,0
20240902,110200,92235230,9220,9220,9220,9220,0
20240902,110100,92235230,9220,9220,9220,9220,0
20240902,110000,92235230,9220,9210,9220,9210,505
20240902,105900,87582190,9200,9200,9200,9200,0
20240902,105800,87582190,9200,9200,9200,9200,0
20240902,105700,87582190,9200,9200,9200,9200,0
20240902,105600,87582190,9200,9200,9200,9200,0
20240902,105500,87582190,9200,9200,9200,9200,1
20240902,105400,87572990,9210,9210,9210,9210,0
20240902,105300,87572990,9210,9210,9210,9210,3
20240902,105200,87545360,9210,9210,9210,9210,0
20240902,105100,87545360,9210,9210,9210,9210,0
20240902,105000,87545360,9210,9210,9210,9210,2
20240902,104900,87526940,9210,9210,9210,9210,2
20240902,104800,87508520,9200,9200,9200,9200,0
20240902,104700,87508520,9200,9200,9200,9200,0
20240902,104600,87508520,9200,9200,9200,9200,0
20240902,104500,87508520,9200,9200,9200,9200,0
20240902,104400,87508520,9200,9200,9200,9200,0
20240902,104300,87508520,9200,9210,9210,9200,770
20240902,104200,80423820,9210,9210,9210,9210,0
20240902,104100,80423820,9210,9210,9210,9210,0
20240902,104000,80423820,9210,9200,9210,9200,105
20240902,103900,79457790,9210,9210,9210,9210,0
20240902,103800,79457790,9210,9210,9210,9210,0
20240902,103700,79457790,9210,9210,9210,9210,0
20240902,103600,79457790,9210,9210,9210,9210,104
20240902,103500,78499950,9200,9200,9200,9200,80
20240902,103400,77763950,9200,9210,9210,9200,182
20240902,103300,76089450,9210,9210,9210,9210,50
20240902,103200,75628950,9210,9210,9210,9210,24
20240902,103100,75407910,9210,9210,9210,9210,0
20240902,103000,75407910,9210,9210,9210,9210,718
20240902,102900,68795130,9210,9210,9210,9210,0
20240902,102800,68795130,9210,9210,9210,9210,132
20240902,102700,67579410,9220,9220,9220,9220,130
20240902,102600,66380810,9210,9210,9210,9210,168
20240902,102500,64833530,9210,9210,9210,9210,9
20240902,102400,64750640,9220,9220,9220,9220,5
20240902,102300,64704540,9220,9220,9220,9220,0
20240902,102200,64704540,9220,9220,9220,9220,0
20240902,102100,64704540,9220,9220,9220,9220,0
20240902,102000,64704540,9220,9210,9220,9210,114
20240902,101900,63654550,9220,9220,9220,9220,0
20240902,101800,63654550,9220,9220,9220,9220,0
20240902,101700,63654550,9220,9220,9220,9220,0
20240902,101600,63654550,9220,9220,9220,9220,1
20240902,101500,63645330,9220,9220,9220,9220,1
20240902,101400,63636110,9220,9220,9220,9220,23
20240902,101300,63424050,9220,9220,9220,9220,1
20240902,101200,63414830,9220,9220,9220,9220,0
20240902,101100,63414830,9220,9220,9220,9220,0
20240902,101000,63414830,9220,9220,9220,9220,0
20240902,100900,63414830,9220,9220,9220,9220,0
20240902,100800,63414830,9220,9220,9220,9220,2
20240902,100700,63396390,9220,9220,9220,9220,0
20240902,100600,63396390,9220,9220,9220,9220,0
20240902,100500,63396390,9220,9220,9220,9220,2
20240902,100400,63377950,9220,9220,9220,9220,0
20240902,100300,63377950,9220,9220,9220,9220,0
20240902,100200,63377950,9220,9220,9220,9220,0
20240902,100100,63377950,9220,9220,9220,9220,5
20240902,100000,63331850,9220,9220,9220,9220,0
20240902,095900,63331850,9220,9220,9220,9220,0
20240902,095800,63331850,9220,9220,9220,9220,0
20240902,095700,63331850,9220,9220,9220,9220,368
20240902,095600,59938890,9220,9210,9220,9210,73
20240902,095500,59266550,9220,9220,9220,9220,0
20240902,095400,59266550,9220,9220,9220,9220,0
20240902,095300,59266550,9220,9220,9220,9220,0
20240902,095200,59266550,9220,9210,9220,9210,35
20240902,095100,58944090,9210,9210,9210,9210,0
20240902,095000,58944090,9210,9210,9210,9210,0
20240902,094900,58944090,9210,9220,9220,9210,2
20240902,094800,58925660,9220,9220,9220,9220,190
20240902,094700,57173860,9220,9250,9250,9220,2708
20240902,094600,32152260,9260,9270,9280,9260,565
20240902,094500,26914710,9270,9270,9270,9270,0
20240902,094400,26914710,9270,9270,9270,9270,1
20240902,094300,26905440,9250,9240,9250,9240,498
20240902,094200,22303520,9240,9240,9240,9240,3
20240902,094100,22275800,9230,9230,9230,9230,0
20240902,094000,22275800,9230,9230,9230,9230,100
20240902,093900,21352800,9240,9240,9240,9240,3
20240902,093800,21325080,9240,9240,9240,9240,0
20240902,093700,21325080,9240,9230,9240,9230,22
20240902,093600,21122010,9230,9230,9230,9230,0
20240902,093500,21122010,9230,9230,9230,9230,5
20240902,093400,21075860,9230,9230,9230,9230,0
20240902,093300,21075860,9230,9230,9230,9230,0
20240902,093200,21075860,9230,9230,9230,9230,1
20240902,093100,21066630,9230,9230,9230,9220,12
20240902,093000,20955970,9210,9210,9210,9210,3
20240902,092900,20928340,9230,9230,9230,9230,0
20240902,092800,20928340,9230,9220,9230,9220,183
20240902,092700,19241070,9210,9210,9210,9210,52
20240902,092600,18762150,9210,9210,9210,9210,0
20240902,092500,18762150,9210,9210,9210,9210,0
20240902,092400,18762150,9210,9210,9210,9210,133
20240902,092300,17537220,9230,9230,9230,9230,0
20240902,092200,17537220,9230,9230,9230,9230,0
20240902,092100,17537220,9230,9230,9230,9230,0
20240902,092000,17537220,9230,9230,9230,9230,5
20240902,091900,17491070,9230,9210,9230,9210,251
20240902,091800,15179300,9210,9220,9220,9210,38
20240902,091700,14828960,9220,9220,9220,9220,0
20240902,091600,14828960,9220,9220,9220,9220,10
20240902,091500,14736760,9220,9220,9220,9220,4
20240902,091400,14699880,9240,9240,9240,9240,0
20240902,091300,14699880,9240,9230,9240,9230,2
20240902,091200,14681410,9240,9240,9240,9230,5
20240902,091100,14635230,9210,9220,9220,9200,560
20240902,091000,9478540,9230,9280,9280,9230,510
20240902,090900,4764730,9270,9270,9280,9270,3
20240902,090800,4736910,9260,9260,9260,9260,0
20240902,090700,4736910,9260,9260,9260,9260,0
20240902,090600,4736910,9260,9260,9260,9260,0
20240902,090500,4736910,9260,9260,9260,9260,0
20240902,090400,4736910,9260,9260,9260,9260,0
20240902,090300,4736910,9260,9260,9260,9260,16
20240902,090200,4588750,9260,9260,9260,9260,0
20240902,090100,4588750,9260,9280,9280,9260,491
20240902,090000,37400,9350,9350,9350,9350,4